Unlock stock picks and a broker-level newsfeed that powers Wall Street.
OPR - Delayed Quote USD
SPY Mar 2025 568.000 put (SPY250331P00568000)
10.08
-3.18
(-23.98%)
As of March 31 at 4:07:08 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Mar 31, 2025 | 17.94 | 20.86 | 7.77 | 10.08 | 10.08 | 1,202 |
| Mar 28, 2025 | 5.10 | 13.26 | 4.67 | 13.26 | 13.26 | 2,527 |
| Mar 27, 2025 | 4.55 | 5.96 | 2.77 | 4.11 | 4.11 | 12,038 |
| Mar 26, 2025 | 1.77 | 4.99 | 1.50 | 3.99 | 3.99 | 6,597 |
| Mar 25, 2025 | 2.26 | 2.55 | 1.71 | 1.75 | 1.75 | 1,496 |
| Mar 24, 2025 | 4.57 | 4.57 | 2.54 | 2.64 | 2.64 | 789 |
| Mar 21, 2025 | 12.00 | 12.00 | 7.78 | 7.78 | 7.78 | 231 |
| Mar 20, 2025 | 10.60 | 10.60 | 6.20 | 8.40 | 8.40 | 8,385 |
| Mar 19, 2025 | 11.96 | 11.96 | 6.56 | 7.95 | 7.95 | 534 |
| Mar 18, 2025 | 10.30 | 14.00 | 10.30 | 12.28 | 12.28 | 8,653 |
| Mar 17, 2025 | 10.22 | 11.00 | 7.96 | 9.05 | 9.05 | 310 |
| Mar 14, 2025 | 16.64 | 16.64 | 12.38 | 12.38 | 12.38 | 13 |
| Mar 13, 2025 | 18.15 | 21.96 | 16.85 | 21.52 | 21.52 | 45 |
| Mar 12, 2025 | 14.15 | 19.20 | 14.15 | 15.00 | 15.00 | 143 |
| Mar 11, 2025 | 17.15 | 20.52 | 15.25 | 18.30 | 18.30 | 16,051 |
| Mar 10, 2025 | 13.47 | 17.94 | 12.40 | 16.83 | 16.83 | 138 |
| Mar 7, 2025 | 10.95 | 13.41 | 8.40 | 8.40 | 8.40 | 751 |
| Mar 6, 2025 | 10.08 | 12.00 | 8.41 | 10.47 | 10.47 | 397 |
| Mar 5, 2025 | 8.82 | 10.15 | 6.03 | 6.60 | 6.60 | 1,064 |
| Mar 4, 2025 | 8.81 | 11.37 | 6.47 | 8.21 | 8.21 | 17,180 |
| Mar 3, 2025 | 4.19 | 7.53 | 3.81 | 6.52 | 6.52 | 503 |
| Feb 28, 2025 | 6.39 | 7.33 | 4.04 | 4.04 | 4.04 | 1,347 |
| Feb 27, 2025 | 3.92 | 6.41 | 3.77 | 6.41 | 6.41 | 243 |
| Feb 26, 2025 | 3.23 | 4.55 | 3.23 | 4.13 | 4.13 | 164 |
| Feb 25, 2025 | 4.27 | 5.10 | 3.96 | 4.21 | 4.21 | 58 |
| Feb 24, 2025 | 3.75 | 3.90 | 3.16 | 3.90 | 3.90 | 177 |
| Feb 21, 2025 | 2.37 | 3.60 | 2.37 | 3.49 | 3.49 | 228 |
| Feb 20, 2025 | 1.89 | 2.22 | 1.86 | 1.86 | 1.86 | 124 |
| Feb 19, 2025 | 1.98 | 1.98 | 1.76 | 1.77 | 1.77 | 6 |
| Feb 18, 2025 | 2.02 | 2.03 | 1.90 | 1.90 | 1.90 | 32 |
| Feb 14, 2025 | 2.19 | 2.27 | 2.13 | 2.13 | 2.13 | 13 |
| Feb 13, 2025 | 2.87 | 2.87 | 2.25 | 2.25 | 2.25 | 49 |
| Feb 12, 2025 | 3.30 | 3.50 | 3.08 | 3.09 | 3.09 | 50 |
| Feb 11, 2025 | 3.02 | 3.02 | 2.93 | 2.94 | 2.94 | 91 |
| Feb 10, 2025 | 3.36 | 3.36 | 3.01 | 3.01 | 3.01 | 5 |
| Feb 7, 2025 | 3.28 | 3.90 | 3.03 | 3.82 | 3.82 | 37 |
| Feb 6, 2025 | 3.17 | 3.22 | 3.01 | 3.01 | 3.01 | 76 |
| Feb 5, 2025 | 4.43 | 4.43 | 3.49 | 3.60 | 3.60 | 16 |
| Feb 4, 2025 | 5.03 | 5.03 | 4.03 | 4.03 | 4.03 | 114 |
| Feb 3, 2025 | 6.31 | 6.31 | 4.66 | 5.16 | 5.16 | 44 |
| Jan 31, 2025 | 3.21 | 4.22 | 3.21 | 4.22 | 4.22 | 21 |
| Jan 30, 2025 | 3.75 | 4.00 | 3.42 | 3.47 | 3.47 | 289 |
| Jan 28, 2025 | 5.39 | 5.69 | 4.26 | 4.26 | 4.26 | 35 |
| Jan 27, 2025 | 6.14 | 6.14 | 5.44 | 5.69 | 5.69 | 43 |
| Jan 24, 2025 | 3.42 | 3.73 | 3.38 | 3.59 | 3.59 | 19 |
| Jan 23, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 25 |
| Jan 22, 2025 | 3.79 | 3.86 | 3.75 | 3.75 | 3.75 | 22 |
| Jan 21, 2025 | 4.89 | 4.89 | 4.11 | 4.11 | 4.11 | 204 |
| Jan 17, 2025 | 5.33 | 5.40 | 5.33 | 5.40 | 5.40 | 2 |
| Jan 15, 2025 | 6.74 | 7.22 | 6.57 | 6.57 | 6.57 | 8 |
| Jan 14, 2025 | 9.86 | 10.93 | 9.86 | 10.93 | 10.93 | - |
| Jan 13, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 4 |
| Jan 10, 2025 | 12.00 | 12.00 | 10.30 | 10.30 | 10.30 | 10 |
| Jan 8, 2025 | 8.49 | 8.49 | 8.47 | 8.47 | 8.47 | 6 |
| Jan 7, 2025 | 7.54 | 7.71 | 7.54 | 7.70 | 7.70 | - |
| Jan 6, 2025 | 6.33 | 6.97 | 6.33 | 6.97 | 6.97 | 10 |